Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ulta Beauty Inc
(NQ:
ULTA
)
381.78
+5.64 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
413.86
414.19
395.63
396.80
955,460
-20.62(-4.94%)
Apr 28, 2022
407.89
420.83
403.64
417.42
552,469
+14.64(+3.63%)
Apr 27, 2022
405.28
411.59
399.21
402.78
666,342
-4.55(-1.12%)
Apr 26, 2022
412.59
413.84
406.56
407.33
480,137
-10.81(-2.59%)
Apr 25, 2022
404.76
418.50
400.36
418.14
732,653
+11.63(+2.86%)
Apr 22, 2022
416.18
418.58
405.73
406.51
594,764
-14.92(-3.54%)
Apr 21, 2022
435.00
438.63
419.92
421.43
662,754
-9.95(-2.31%)
Apr 20, 2022
430.97
437.22
429.16
431.38
635,321
+3.01(+0.70%)
Apr 19, 2022
415.20
431.06
414.20
428.37
906,808
+12.53(+3.01%)
Apr 18, 2022
414.19
419.21
411.99
415.84
410,161
+0.19(+0.05%)
Apr 14, 2022
416.52
421.24
413.51
415.65
552,421
+0.15(+0.04%)
Apr 13, 2022
405.91
418.80
405.71
415.50
626,658
+9.60(+2.37%)
Apr 12, 2022
407.52
415.25
404.58
405.90
576,782
+2.12(+0.53%)
Apr 11, 2022
401.63
411.15
399.37
403.78
687,901
+2.23(+0.56%)
Apr 08, 2022
397.21
406.00
395.55
401.55
513,759
+2.77(+0.69%)
Apr 07, 2022
389.77
400.00
388.56
398.78
481,901
+7.57(+1.94%)
Apr 06, 2022
394.25
394.44
380.56
391.21
743,957
-7.14(-1.79%)
Apr 05, 2022
398.10
404.46
392.21
398.35
438,882
-0.27(-0.07%)
Apr 04, 2022
387.18
398.62
385.49
398.62
521,303
+10.40(+2.68%)
Apr 01, 2022
399.00
400.57
384.00
388.22
814,853
-10.00(-2.51%)
Mar 31, 2022
403.14
405.88
397.89
398.22
611,135
-3.53(-0.88%)
Mar 30, 2022
401.30
405.11
398.51
401.75
400,790
-4.75(-1.17%)
Mar 29, 2022
399.96
408.73
398.48
406.50
665,101
+11.02(+2.79%)
Mar 28, 2022
394.52
396.11
389.58
395.48
416,419
+0.41(+0.10%)
Mar 25, 2022
398.30
398.56
391.77
395.07
449,728
-0.77(-0.19%)
Mar 24, 2022
389.96
396.62
387.42
395.84
565,282
+6.05(+1.55%)
Mar 23, 2022
388.00
390.90
383.44
389.79
652,023
+0.04(+0.01%)
Mar 22, 2022
391.09
398.59
385.85
389.75
651,494
+4.08(+1.06%)
Mar 21, 2022
390.46
392.83
379.07
385.67
818,365
-5.56(-1.42%)
Mar 18, 2022
385.33
392.58
383.19
391.23
696,153
+3.92(+1.01%)
Mar 17, 2022
385.58
389.53
381.35
387.31
704,530
+1.80(+0.47%)
Mar 16, 2022
374.46
390.97
374.46
385.51
954,144
+14.13(+3.80%)
Mar 15, 2022
361.43
372.11
360.60
371.38
710,290
+13.86(+3.88%)
Mar 14, 2022
369.62
371.58
355.28
357.52
941,581
-10.99(-2.98%)
Mar 11, 2022
385.00
389.00
366.43
368.51
1,520,478
-10.86(-2.86%)
Mar 10, 2022
367.36
381.40
364.00
379.37
1,740,577
+6.06(+1.62%)
Mar 09, 2022
369.43
376.33
368.10
373.31
696,411
+14.29(+3.98%)
Mar 08, 2022
354.28
369.46
350.10
359.02
883,873
+8.18(+2.33%)
Mar 07, 2022
367.73
369.71
350.40
350.84
1,022,901
-15.92(-4.34%)
Mar 04, 2022
371.50
373.46
361.94
366.76
661,478
-6.93(-1.85%)
Mar 03, 2022
382.02
383.00
367.03
373.69
569,455
-7.81(-2.05%)
Mar 02, 2022
371.78
384.00
369.96
381.50
605,992
+12.49(+3.38%)
Mar 01, 2022
372.21
375.76
365.84
369.01
562,765
-5.49(-1.47%)
Feb 28, 2022
371.38
377.99
367.54
374.50
802,539
-3.57(-0.94%)
Feb 25, 2022
372.96
378.49
370.34
378.07
466,062
+4.98(+1.33%)
Feb 24, 2022
344.02
373.67
341.47
373.09
922,525
+18.02(+5.08%)
Feb 23, 2022
371.68
372.82
352.88
355.07
697,757
-13.06(-3.55%)
Feb 22, 2022
372.00
379.84
360.99
368.13
714,271
-7.70(-2.05%)
Feb 18, 2022
375.83
0
+6.71(+1.82%)
Feb 17, 2022
379.69
380.67
367.77
369.12
610,390
-12.48(-3.27%)
Feb 16, 2022
377.62
383.29
376.35
381.60
725,796
+1.95(+0.51%)
Feb 15, 2022
363.88
379.77
363.88
379.65
560,902
+17.00(+4.69%)
Feb 14, 2022
363.68
367.56
357.26
362.65
794,428
+0.48(+0.13%)
Feb 11, 2022
373.89
375.92
359.72
362.17
794,540
-11.84(-3.17%)
Feb 10, 2022
371.08
383.22
370.86
374.01
711,706
-2.03(-0.54%)
Feb 09, 2022
367.64
376.82
367.08
376.04
778,081
+11.81(+3.24%)
Feb 08, 2022
367.33
369.31
357.81
364.23
808,396
-0.03(-0.01%)
Feb 07, 2022
366.25
372.23
361.95
364.26
426,345
-1.47(-0.40%)
Feb 04, 2022
363.73
369.62
359.01
365.73
556,216
+0.97(+0.27%)
Feb 03, 2022
366.24
373.01
363.79
364.76
436,625
-6.93(-1.86%)
Feb 02, 2022
374.69
375.47
366.40
371.69
467,816
-0.63(-0.17%)
Feb 01, 2022
364.37
373.41
361.84
372.32
500,733
+13.49(+3.76%)
Jan 28, 2022
351.68
359.10
346.93
358.83
537,995
+7.25(+2.06%)
Jan 27, 2022
359.35
363.02
348.46
351.58
673,720
-2.23(-0.63%)
Jan 26, 2022
361.60
365.63
350.30
353.81
664,525
+1.07(+0.30%)
Jan 25, 2022
358.37
359.39
347.07
352.74
823,940
-12.10(-3.32%)
Jan 24, 2022
340.25
365.76
336.29
364.84
1,110,421
+15.42(+4.41%)
Jan 21, 2022
357.02
360.23
348.63
349.42
1,139,877
-9.69(-2.70%)
Jan 20, 2022
373.49
379.49
357.27
359.11
716,694
-12.57(-3.38%)
Jan 19, 2022
374.82
381.09
371.47
371.68
741,315
-1.29(-0.35%)
Jan 18, 2022
368.38
377.00
365.97
372.97
573,327
-1.51(-0.40%)
Jan 14, 2022
374.48
0
-3.67(-0.97%)
Jan 13, 2022
384.16
388.73
376.68
378.15
691,906
-6.01(-1.56%)
Jan 12, 2022
386.57
390.56
380.11
384.16
364,327
-0.28(-0.07%)
Jan 11, 2022
382.15
387.00
372.00
384.44
703,240
+3.40(+0.89%)
Jan 10, 2022
392.54
393.17
369.50
381.04
945,659
-16.06(-4.04%)
Jan 07, 2022
398.56
404.99
393.63
397.10
524,044
-3.39(-0.85%)
Jan 06, 2022
403.22
405.15
395.61
400.49
497,546
-1.00(-0.25%)
Jan 05, 2022
416.62
417.07
401.20
401.49
930,357
-17.25(-4.12%)
Jan 04, 2022
416.93
422.43
412.61
418.74
597,515
+5.51(+1.33%)
Jan 03, 2022
413.70
420.97
409.71
413.23
507,270
+0.89(+0.22%)
Dec 31, 2021
404.75
414.65
403.52
412.34
445,405
+7.55(+1.87%)
Dec 30, 2021
404.69
413.63
404.00
404.79
406,545
-0.51(-0.13%)
Dec 29, 2021
398.71
406.43
397.08
405.30
338,944
+6.49(+1.63%)
Dec 28, 2021
405.38
406.52
397.54
398.81
402,130
-5.03(-1.25%)
Dec 27, 2021
394.78
405.00
393.50
403.84
648,217
+11.47(+2.92%)
Dec 23, 2021
389.68
396.20
388.05
392.37
537,734
+4.46(+1.15%)
Dec 22, 2021
378.22
388.27
375.27
387.91
472,174
+9.64(+2.55%)
Dec 21, 2021
369.77
380.02
368.95
378.27
597,056
+12.45(+3.40%)
Dec 20, 2021
373.32
373.32
362.30
365.82
1,055,954
-15.12(-3.97%)
Dec 17, 2021
383.23
390.04
376.32
380.94
1,026,859
-4.23(-1.10%)
Dec 16, 2021
399.31
400.00
384.31
385.17
999,715
-9.44(-2.39%)
Dec 15, 2021
389.65
395.92
382.40
394.61
931,942
+4.96(+1.27%)
Dec 14, 2021
382.54
391.03
380.77
389.65
899,092
-2.11(-0.54%)
Dec 13, 2021
400.73
405.31
387.82
391.76
857,371
-11.73(-2.91%)
Dec 10, 2021
402.78
404.79
396.01
403.49
840,936
-0.92(-0.23%)
Dec 09, 2021
411.26
417.25
404.19
404.41
887,620
-7.68(-1.86%)
Dec 08, 2021
407.57
414.26
405.60
412.09
1,061,038
+4.39(+1.08%)
Dec 07, 2021
397.25
415.27
392.53
407.70
1,183,094
+17.68(+4.53%)
Dec 06, 2021
383.71
398.09
381.10
390.02
1,182,809
+11.21(+2.96%)
Dec 03, 2021
402.42
404.00
372.84
378.81
2,128,819
-4.83(-1.26%)
Dec 02, 2021
370.39
384.53
365.06
383.64
1,675,741
+13.62(+3.68%)
Dec 01, 2021
390.09
394.96
369.51
370.02
943,668
-13.93(-3.63%)
Nov 30, 2021
398.38
399.94
380.29
383.95
1,624,629
-17.47(-4.35%)
Nov 29, 2021
407.36
407.74
397.03
401.42
563,204
+1.89(+0.47%)
Nov 26, 2021
394.05
403.22
393.00
399.53
474,961
-10.03(-2.45%)
Nov 24, 2021
401.46
409.97
400.37
409.56
368,184
+0.63(+0.15%)
Nov 23, 2021
409.84
411.64
397.43
408.93
539,197
-2.84(-0.69%)
Nov 22, 2021
410.40
414.70
407.41
411.77
436,838
+4.06(+1.00%)
Nov 19, 2021
406.35
410.55
400.10
407.71
517,934
+2.06(+0.51%)
Nov 18, 2021
406.78
406.05
399.36
405.65
497,892
+3.44(+0.86%)
Nov 17, 2021
413.14
415.79
401.33
402.21
513,830
-11.65(-2.81%)
Nov 16, 2021
401.67
417.85
400.28
413.86
711,298
+12.13(+3.02%)
Nov 15, 2021
400.00
407.95
398.15
401.73
346,502
+5.23(+1.32%)
Nov 12, 2021
396.43
400.81
394.11
396.50
391,332
+0.93(+0.24%)
Nov 11, 2021
392.94
398.27
392.01
395.57
383,153
+4.23(+1.08%)
Nov 10, 2021
392.66
391.34
477,515
-3.77(-0.95%)
Nov 09, 2021
389.17
402.35
388.72
395.11
618,387
+7.00(+1.80%)
Nov 08, 2021
391.64
393.00
386.61
388.11
433,739
-3.74(-0.95%)
Nov 05, 2021
385.87
394.14
382.00
391.85
675,645
+10.78(+2.83%)
Nov 04, 2021
383.26
387.56
378.70
381.07
545,084
-0.71(-0.19%)
Nov 03, 2021
372.77
383.27
370.68
381.78
523,213
+9.92(+2.67%)
Nov 02, 2021
366.39
374.53
363.67
371.86
738,801
+6.73(+1.84%)
Nov 01, 2021
369.13
368.71
363.38
365.13
647,656
-2.23(-0.61%)
Oct 29, 2021
371.14
373.45
366.07
367.36
649,416
-3.03(-0.82%)
Oct 28, 2021
370.74
373.04
369.53
370.39
363,443
+0.60(+0.16%)
Oct 27, 2021
367.83
373.59
364.09
369.79
544,779
+3.73(+1.02%)
Oct 26, 2021
371.72
366.06
566,342
-4.94(-1.33%)
Oct 25, 2021
371.45
375.21
368.37
371.00
530,520
-0.45(-0.12%)
Oct 22, 2021
371.88
373.61
365.28
371.45
835,949
-0.43(-0.12%)
Oct 21, 2021
357.95
373.70
357.95
371.88
1,331,882
+13.73(+3.83%)
Oct 20, 2021
366.25
367.28
355.04
358.15
2,328,257
-5.20(-1.43%)
Oct 19, 2021
390.88
398.00
360.66
363.35
4,166,140
-43.00(-10.58%)
Oct 18, 2021
404.51
410.93
402.32
406.35
716,242
+0.63(+0.16%)
Oct 15, 2021
407.98
410.00
403.51
405.72
670,609
+1.08(+0.27%)
Oct 14, 2021
400.00
407.62
399.10
404.64
739,852
+9.33(+2.36%)
Oct 13, 2021
387.96
397.50
385.86
395.31
662,709
+8.39(+2.17%)
Oct 12, 2021
380.58
388.56
380.48
386.92
588,645
+6.05(+1.59%)
Oct 11, 2021
379.20
386.26
378.69
380.87
565,571
+2.50(+0.66%)
Oct 08, 2021
378.46
383.06
375.01
378.37
699,644
+3.34(+0.89%)
Oct 07, 2021
372.08
379.62
370.55
375.03
391,748
+6.82(+1.85%)
Oct 06, 2021
371.25
374.09
366.77
368.21
571,992
-5.56(-1.49%)
Oct 05, 2021
371.22
378.39
367.16
373.77
563,569
+3.86(+1.04%)
Oct 04, 2021
367.00
370.48
363.51
369.91
545,991
+1.88(+0.51%)
Oct 01, 2021
361.92
369.97
359.65
368.03
574,838
+7.11(+1.97%)
Sep 30, 2021
378.49
378.49
360.51
360.92
838,967
-17.43(-4.61%)
Sep 29, 2021
380.86
381.91
377.03
378.35
426,083
+0.21(+0.06%)
Sep 28, 2021
378.72
380.72
374.55
378.14
449,639
-2.99(-0.78%)
Sep 27, 2021
382.00
387.96
380.25
381.13
381,245
-1.00(-0.26%)
Sep 24, 2021
377.66
384.30
376.04
382.13
294,704
+1.37(+0.36%)
Sep 23, 2021
379.35
386.69
377.88
380.76
488,271
+4.91(+1.31%)
Sep 22, 2021
372.49
377.56
369.88
375.85
387,825
+6.01(+1.63%)
Sep 21, 2021
371.33
373.74
367.22
369.84
510,021
+0.10(+0.03%)
Sep 20, 2021
370.80
373.10
363.79
369.74
859,105
-9.31(-2.46%)
Sep 17, 2021
380.46
385.61
377.88
379.05
629,933
-3.27(-0.86%)
Sep 16, 2021
375.50
383.66
375.13
382.32
526,454
+6.39(+1.70%)
Sep 15, 2021
373.09
378.94
367.64
375.93
920,151
+2.20(+0.59%)
Sep 14, 2021
374.57
374.58
368.71
373.73
384,278
+1.44(+0.39%)
Sep 13, 2021
377.99
377.99
367.95
372.29
560,507
-2.53(-0.67%)
Sep 10, 2021
385.00
385.30
374.33
374.82
568,459
-7.26(-1.90%)
Sep 09, 2021
376.19
384.12
373.08
382.08
598,149
+5.78(+1.54%)
Sep 08, 2021
379.10
380.39
370.80
376.30
757,258
-3.00(-0.79%)
Sep 07, 2021
383.49
384.78
378.71
379.30
503,926
-2.81(-0.74%)
Sep 03, 2021
379.56
384.27
377.55
382.11
421,034
+0.90(+0.24%)
Sep 02, 2021
387.00
387.00
379.76
381.21
740,095
-6.25(-1.61%)
Sep 01, 2021
389.52
392.00
386.79
387.46
666,384
+0.15(+0.04%)
Aug 31, 2021
384.58
387.67
378.18
387.31
771,306
+4.14(+1.08%)
Aug 30, 2021
387.50
388.83
380.37
383.17
917,196
-4.06(-1.05%)
Aug 27, 2021
385.15
392.60
378.53
387.23
1,078,753
-1.45(-0.37%)
Aug 26, 2021
411.08
414.98
386.03
388.68
2,945,983
-1.22(-0.31%)
Aug 25, 2021
374.39
390.68
367.17
389.90
1,913,220
+16.05(+4.29%)
Aug 24, 2021
371.00
378.10
370.89
373.85
730,993
+3.85(+1.04%)
Aug 23, 2021
370.00
376.36
369.37
370.00
562,289
+3.23(+0.88%)
Aug 20, 2021
361.10
367.21
357.61
366.77
441,544
+5.91(+1.64%)
Aug 19, 2021
357.22
363.83
355.24
360.86
616,112
-0.90(-0.25%)
Aug 18, 2021
360.87
367.98
357.75
361.76
415,720
+1.02(+0.28%)
Aug 17, 2021
366.59
368.20
356.40
360.74
479,622
-8.93(-2.42%)
Aug 16, 2021
372.65
373.00
366.41
369.67
395,810
-2.18(-0.59%)
Aug 13, 2021
372.04
374.47
368.89
371.85
506,001
-0.06(-0.02%)
Aug 12, 2021
368.00
372.22
366.70
371.91
453,867
+5.08(+1.38%)
Aug 11, 2021
361.51
367.15
358.71
366.83
535,354
+5.09(+1.41%)
Aug 10, 2021
351.86
364.25
351.03
361.74
632,396
+9.09(+2.58%)
Aug 09, 2021
352.02
356.64
347.38
352.65
404,645
-0.34(-0.10%)
Aug 06, 2021
352.51
354.99
349.91
352.99
356,442
+1.34(+0.38%)
Aug 05, 2021
345.17
351.66
343.37
351.65
406,391
+9.08(+2.65%)
Aug 04, 2021
345.13
349.74
340.90
342.57
511,812
-4.09(-1.18%)
Aug 03, 2021
338.79
347.33
335.74
346.66
600,596
+9.90(+2.94%)
Aug 02, 2021
337.50
342.70
335.93
336.76
440,058
+0.91(+0.27%)
Jul 30, 2021
333.60
342.68
332.36
335.85
642,727
+1.23(+0.37%)
Jul 29, 2021
336.00
339.30
332.55
334.62
561,293
+0.65(+0.19%)
Jul 28, 2021
338.18
341.82
331.55
333.97
502,452
-3.55(-1.05%)
Jul 27, 2021
344.06
344.06
329.48
337.52
489,636
-6.75(-1.96%)
Jul 26, 2021
342.95
345.71
339.71
344.27
459,015
+2.69(+0.79%)
Jul 23, 2021
341.30
344.41
340.33
341.58
415,033
+1.26(+0.37%)
Jul 22, 2021
342.18
342.18
337.63
340.32
311,425
-1.33(-0.39%)
Jul 21, 2021
336.22
346.80
334.19
341.65
596,749
+7.15(+2.14%)
Jul 20, 2021
323.68
336.25
322.28
334.50
453,315
+10.83(+3.35%)
Jul 19, 2021
326.00
327.49
319.05
323.67
778,097
-8.45(-2.54%)
Jul 16, 2021
342.83
343.74
330.51
332.12
592,121
-8.85(-2.60%)
Jul 15, 2021
340.28
344.83
337.62
340.97
416,479
-1.31(-0.38%)
Jul 14, 2021
344.07
349.70
341.40
342.28
517,253
+2.97(+0.88%)
Jul 13, 2021
342.07
342.99
338.24
339.31
416,262
-3.53(-1.03%)
Jul 12, 2021
341.38
344.50
337.90
342.84
581,299
-0.81(-0.24%)
Jul 09, 2021
338.95
344.33
338.95
343.65
414,698
+8.32(+2.48%)
Jul 08, 2021
335.50
338.42
326.84
335.33
561,781
-5.47(-1.61%)
Jul 07, 2021
352.72
353.92
340.01
340.80
659,080
-11.17(-3.17%)
Jul 06, 2021
351.90
352.67
347.12
351.97
547,997
+0.07(+0.02%)
Jul 02, 2021
354.65
354.65
347.63
351.90
400,112
+2.92(+0.84%)
Jul 01, 2021
346.99
352.64
346.96
348.98
626,219
+3.21(+0.93%)
Jun 30, 2021
344.54
346.94
342.19
345.77
503,123
+2.00(+0.58%)
Jun 29, 2021
343.18
347.42
342.12
343.77
375,811
+0.65(+0.19%)
Jun 28, 2021
350.25
351.46
340.84
343.12
672,199
-5.74(-1.65%)
Jun 25, 2021
353.58
356.31
346.28
348.86
863,984
-2.99(-0.85%)
Jun 24, 2021
343.39
351.94
343.38
351.85
793,796
+10.67(+3.13%)
Jun 23, 2021
334.59
342.80
332.58
341.18
711,102
+5.51(+1.64%)
Jun 22, 2021
335.55
338.21
333.11
335.67
431,061
+0.77(+0.23%)
Jun 21, 2021
326.92
334.98
326.27
334.90
537,096
+7.71(+2.36%)
Jun 18, 2021
326.97
330.76
325.22
327.19
932,529
-1.15(-0.35%)
Jun 17, 2021
333.05
334.97
324.34
328.34
848,305
-3.49(-1.05%)
Jun 16, 2021
332.07
332.47
325.78
331.83
647,911
-0.82(-0.25%)
Jun 15, 2021
335.73
337.42
330.36
332.65
392,164
-4.14(-1.23%)
Jun 14, 2021
337.93
338.77
331.79
336.79
405,060
-1.67(-0.49%)
Jun 11, 2021
333.13
338.54
332.91
338.46
497,654
+6.45(+1.94%)
Jun 10, 2021
333.00
335.68
329.11
332.01
506,958
-0.67(-0.20%)
Jun 09, 2021
341.99
343.70
332.55
332.68
524,629
-8.65(-2.53%)
Jun 08, 2021
332.56
342.33
332.56
341.33
715,014
+8.53(+2.56%)
Jun 07, 2021
328.70
332.82
327.26
332.80
636,604
+6.18(+1.89%)
Jun 04, 2021
334.69
335.26
323.11
326.62
925,996
-6.33(-1.90%)
Jun 03, 2021
334.83
335.97
328.28
332.95
862,469
-3.84(-1.14%)
Jun 02, 2021
344.57
344.58
333.50
336.79
751,838
-6.39(-1.86%)
Jun 01, 2021
346.70
348.36
337.08
343.18
1,082,952
-2.18(-0.63%)
May 28, 2021
343.20
351.72
340.61
345.36
2,904,704
+17.00(+5.18%)
May 27, 2021
329.00
329.58
320.32
328.36
1,429,464
+0.87(+0.27%)
May 26, 2021
322.00
328.55
321.45
327.49
779,774
+6.50(+2.02%)
May 25, 2021
318.80
323.44
317.27
320.99
602,709
+5.17(+1.64%)
May 24, 2021
318.44
319.75
312.35
315.82
828,164
-0.26(-0.08%)
May 21, 2021
322.80
324.90
315.50
316.08
759,870
-2.54(-0.80%)
May 20, 2021
319.24
321.00
314.21
318.62
777,666
-0.71(-0.22%)
May 19, 2021
322.58
324.36
315.74
319.33
601,883
-7.55(-2.31%)
May 18, 2021
330.35
333.16
326.63
326.88
587,910
-2.93(-0.89%)
May 17, 2021
327.99
330.89
324.11
329.81
767,365
+5.53(+1.71%)
May 14, 2021
312.24
324.99
312.24
324.28
821,276
+12.62(+4.05%)
May 13, 2021
304.40
313.91
304.40
311.66
740,435
+9.40(+3.11%)
May 12, 2021
309.86
313.50
299.77
302.26
798,410
-10.04(-3.21%)
May 11, 2021
316.46
317.74
306.09
312.30
1,227,052
-10.04(-3.11%)
May 10, 2021
322.54
330.79
321.93
322.34
718,955
-0.40(-0.12%)
May 07, 2021
316.59
323.61
316.25
322.74
781,795
+5.78(+1.82%)
May 06, 2021
319.18
321.53
315.12
316.96
563,322
-1.98(-0.62%)
May 05, 2021
323.92
324.31
317.56
318.94
461,038
-1.87(-0.58%)
May 04, 2021
322.22
322.91
314.73
320.81
703,408
-3.47(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.